Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ellington Credit Company (NY: EARN )

7.130 +0.040 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2013 5.950 6.205 5.902 6.157 1,618,408 +0.09(+1.54%)
Jun 26, 2013 5.885 6.066 5.881 6.064 132,454 +0.13(+2.21%)
Jun 25, 2013 5.967 5.967 5.871 5.933 107,452 +0.02(+0.29%)
Jun 24, 2013 5.829 5.916 5.733 5.916 328,769 +0.09(+1.54%)
Jun 21, 2013 5.891 5.905 5.740 5.826 352,916 -0.05(-0.82%)
Jun 20, 2013 5.864 5.940 5.798 5.874 226,019 +0.00(+0.06%)
Jun 19, 2013 6.147 6.178 5.867 5.871 178,807 -0.30(-4.86%)
Jun 18, 2013 6.185 6.226 6.078 6.171 160,160 -0.03(-0.45%)
Jun 17, 2013 6.288 6.312 6.192 6.198 126,809 -0.05(-0.83%)
Jun 14, 2013 6.247 6.343 6.154 6.250 197,425 +0.01(+0.17%)
Jun 13, 2013 6.047 6.243 5.940 6.240 346,973 +0.23(+3.91%)
Jun 12, 2013 6.177 6.181 5.929 6.005 165,680 -0.20(-3.22%)
Jun 11, 2013 6.326 6.378 5.950 6.205 620,456 -0.16(-2.49%)
Jun 10, 2013 6.371 6.457 6.299 6.364 97,322 +0.03(+0.54%)
Jun 07, 2013 6.361 6.402 6.264 6.330 197,814 -0.00(-0.05%)
Jun 06, 2013 6.261 6.402 6.251 6.333 215,635 +0.03(+0.55%)
Jun 05, 2013 6.330 6.343 6.247 6.299 100,908 -0.07(-1.03%)
Jun 04, 2013 6.219 6.395 6.219 6.364 118,938 +0.07(+1.04%)
Jun 03, 2013 6.657 6.657 6.253 6.299 391,317 -0.39(-5.88%)
May 31, 2013 6.726 6.726 6.495 6.692 409,622 -0.03(-0.51%)
May 30, 2013 6.588 6.740 6.554 6.726 601,311 +0.09(+1.40%)
May 29, 2013 6.692 6.692 6.323 6.633 946,582 -0.07(-1.08%)
May 28, 2013 6.847 6.847 6.574 6.706 1,044,667 -0.14(-2.07%)
May 24, 2013 6.812 6.847 6.726 6.847 309,258 +0.02(+0.30%)
May 23, 2013 6.709 6.843 6.640 6.826 683,909 +0.10(+1.49%)
May 22, 2013 6.726 6.730 6.654 6.726 452,366 -0.03(-0.41%)
May 21, 2013 6.692 6.757 6.609 6.754 276,867 +0.06(+0.82%)
May 20, 2013 6.657 6.712 6.657 6.699 354,754 +0.01(+0.21%)
May 17, 2013 6.640 6.712 6.640 6.685 390,363 +0.04(+0.62%)
May 16, 2013 6.650 6.654 6.609 6.643 314,717 +0.00(+0.05%)
May 15, 2013 6.650 6.654 6.633 6.640 275,037 -0.05(-0.72%)
May 13, 2013 6.719 6.719 6.671 6.688 142,806 -0.04(-0.67%)
May 10, 2013 6.709 6.733 6.657 6.733 175,644 -0.01(-0.10%)
May 09, 2013 6.726 6.740 6.633 6.740 373,053 -0.00(-0.05%)
May 08, 2013 6.719 6.743 6.664 6.743 326,911 +0.02(+0.36%)
May 07, 2013 6.692 6.719 6.657 6.719 300,926 +0.00(+0.05%)
May 06, 2013 6.726 6.733 6.630 6.716 270,816 -0.04(-0.56%)
May 03, 2013 6.726 6.771 6.681 6.754 453,778 +0.03(+0.46%)
May 02, 2013 6.626 6.740 6.606 6.723 2,858,756 +0.09(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.